Cooper Std Holdings Inc (NY: CPS )

21.57 USD -0.87 (-3.88%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 22.02 23.00 21.18 21.57 107,276 -0.87(-3.88%)
Jan 20, 2022 23.67 24.43 22.23 22.44 82,297 -1.30(-5.48%)
Jan 19, 2022 26.38 26.38 23.50 23.74 97,429 -2.42(-9.25%)
Jan 18, 2022 26.94 27.28 26.10 26.16 77,157 -1.15(-4.21%)
Jan 14, 2022 27.31 0 +1.38(+5.32%)
Jan 13, 2022 25.39 26.51 25.39 25.93 79,104 +0.80(+3.18%)
Jan 12, 2022 25.46 25.90 25.08 25.13 73,084 -0.10(-0.40%)
Jan 11, 2022 24.81 26.00 24.74 25.23 63,667 +0.16(+0.64%)
Jan 10, 2022 24.73 25.20 23.56 25.07 74,867 -0.01(-0.04%)
Jan 07, 2022 25.34 26.25 25.06 25.08 91,032 -0.21(-0.83%)
Jan 06, 2022 24.17 25.69 23.56 25.29 92,677 +1.06(+4.37%)
Jan 05, 2022 24.43 25.62 23.84 24.23 108,198 -0.38(-1.54%)
Jan 04, 2022 24.11 24.85 23.61 24.61 116,558 +0.98(+4.15%)
Jan 03, 2022 22.81 24.42 22.75 23.63 166,352 +1.22(+5.44%)
Dec 31, 2021 21.74 22.66 21.28 22.41 106,326 +0.83(+3.85%)
Dec 30, 2021 21.62 22.54 21.33 21.58 81,768 +0.04(+0.19%)
Dec 29, 2021 21.27 21.56 20.96 21.54 69,559 +0.50(+2.38%)
Dec 28, 2021 21.24 21.76 20.56 21.04 94,762 -0.31(-1.45%)
Dec 27, 2021 20.66 21.54 20.65 21.35 72,908 +0.55(+2.64%)
Dec 23, 2021 20.02 21.08 19.94 20.80 89,917 +1.08(+5.48%)
Dec 22, 2021 18.93 20.14 18.65 19.72 156,423 +0.73(+3.84%)
Dec 21, 2021 18.66 19.41 18.45 18.99 155,790 +0.63(+3.43%)
Dec 20, 2021 18.48 18.49 17.05 18.36 357,889 -0.42(-2.24%)
Dec 17, 2021 18.82 19.86 18.43 18.78 544,912 +0.08(+0.43%)
Dec 16, 2021 19.76 20.14 17.67 18.70 580,211 -1.01(-5.12%)
Dec 15, 2021 20.78 21.30 17.59 19.71 465,466 -1.50(-7.07%)
Dec 14, 2021 23.64 23.64 20.32 21.21 287,846 -2.89(-11.99%)
Dec 13, 2021 25.75 26.10 24.03 24.10 102,040 -1.87(-7.20%)
Dec 10, 2021 26.27 26.94 25.10 25.97 73,948 +0.02(+0.08%)
Dec 09, 2021 26.04 26.67 25.71 25.95 94,152 -0.43(-1.63%)
Dec 08, 2021 25.15 26.90 24.93 26.38 85,130 +1.38(+5.52%)
Dec 07, 2021 23.95 25.08 23.95 25.00 83,854 +1.65(+7.07%)
Dec 06, 2021 22.29 23.88 21.74 23.35 88,030 +1.27(+5.75%)
Dec 03, 2021 23.52 23.80 21.77 22.08 101,833 -1.19(-5.11%)
Dec 02, 2021 22.58 23.43 22.07 23.27 111,761 +0.80(+3.56%)
Dec 01, 2021 24.06 24.50 22.45 22.47 118,015 -0.62(-2.69%)
Nov 30, 2021 23.78 24.05 23.52 23.09 205,197 -1.17(-4.82%)
Nov 29, 2021 26.24 26.24 22.79 24.26 123,491 -1.62(-6.26%)
Nov 26, 2021 25.12 25.90 24.80 25.88 88,623 -0.48(-1.82%)
Nov 24, 2021 25.33 26.85 25.20 26.36 85,139 +0.66(+2.57%)
Nov 23, 2021 24.99 25.98 24.82 25.70 83,626 +0.73(+2.92%)
Nov 22, 2021 24.31 25.31 24.07 24.97 81,005 +0.77(+3.18%)
Nov 19, 2021 24.10 24.32 23.27 24.20 112,838 -0.31(-1.26%)
Nov 18, 2021 25.51 24.53 24.26 24.51 104,173 -0.83(-3.28%)
Nov 17, 2021 25.00 25.39 24.34 25.34 118,554 -0.06(-0.24%)
Nov 16, 2021 24.67 26.23 24.50 25.40 93,900 +0.74(+3.00%)
Nov 15, 2021 24.18 24.80 24.00 24.66 117,838 +0.55(+2.28%)
Nov 12, 2021 24.06 24.45 23.83 24.11 68,856 +0.30(+1.26%)
Nov 11, 2021 23.37 24.09 23.22 23.81 134,036 +0.56(+2.41%)
Nov 10, 2021 23.57 23.25 142,911 -0.52(-2.19%)
Nov 09, 2021 22.38 24.00 22.27 23.77 235,307 +1.30(+5.79%)
Nov 08, 2021 21.97 23.29 21.31 22.47 212,579 +0.69(+3.17%)
Nov 05, 2021 22.43 22.64 20.79 21.78 190,121 -0.28(-1.27%)
Nov 04, 2021 25.65 26.49 21.89 22.06 345,602 -5.64(-20.36%)
Nov 03, 2021 26.77 28.06 26.33 27.70 114,896 +0.71(+2.63%)
Nov 02, 2021 27.19 27.29 26.29 26.99 72,350 +0.05(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.